Investment and Trading of Real Estate JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8,275.47	8,795.09	8,179.24	8,660.38	7,100.15	373,236
2022-06-20	8,823.96	9,045.28	8,208.11	8,660.38	7,100.15	422,325
2022-06-17	9,468.68	9,468.68	8,823.96	8,823.96	7,234.26	357,612
2022-06-16	10,248.11	10,392.45	9,478.30	9,478.30	7,770.72	235,881
2022-06-15	10,536.79	11,017.92	10,055.66	10,055.66	8,244.06	619,262
2022-06-14	10,584.90	10,873.58	10,536.79	10,777.36	8,835.74	519,802
2022-06-13	10,969.81	11,114.15	10,681.13	10,873.58	8,914.63	450,892
2022-06-10	11,595.28	11,883.96	11,450.94	11,450.94	9,387.98	271,561
2022-06-09	11,547.17	11,787.73	11,354.71	11,787.73	9,664.09	465,117
2022-06-08	11,066.03	11,402.83	11,066.03	11,354.71	9,309.09	271,794
2022-06-07	11,306.60	11,306.60	10,777.36	10,969.81	8,993.52	289,284
2022-06-06	11,210.37	11,787.73	11,210.37	11,258.49	9,230.19	235,765
2022-06-03	11,643.39	11,787.73	11,210.37	11,450.94	9,387.98	193,556
2022-06-02	11,883.96	11,932.07	11,402.83	11,787.73	9,664.09	218,391
2022-06-01	12,028.30	12,220.75	11,835.85	11,932.07	9,782.43	155,078
2022-05-31	12,028.30	12,220.75	11,883.96	12,028.30	9,861.32	301,294
2022-05-30	11,980.19	12,124.52	11,883.96	12,028.30	9,861.32	274,593
2022-05-27	11,835.85	11,932.07	11,787.73	11,883.96	9,742.98	194,488
2022-05-26	11,932.07	11,980.19	11,739.62	11,835.85	9,703.54	259,435
2022-05-25	11,643.39	12,028.30	11,450.94	11,932.07	9,782.43	318,901
2022-05-24	11,691.51	11,787.73	11,450.94	11,547.17	9,466.87	340,938
2022-05-23	11,402.83	11,691.51	11,114.15	11,450.94	9,387.98	686,307
2022-05-20	11,258.49	11,547.17	11,162.26	11,258.49	9,230.19	300,128
2022-05-19	11,162.26	11,643.39	11,162.26	11,258.49	9,230.19	330,094
2022-05-18	11,547.17	11,980.19	11,499.05	11,691.51	9,585.20	286,253
2022-05-17	10,921.70	11,595.28	10,873.58	11,547.17	9,466.87	187,492
2022-05-16	10,777.36	11,306.60	10,777.36	10,873.58	8,914.63	828,209
2022-05-13	11,354.71	11,354.71	10,584.90	10,584.90	8,677.96	451,825
2022-05-12	12,172.64	12,172.64	11,354.71	11,354.71	9,309.09	372,886
2022-05-11	11,932.07	12,413.20	11,835.85	12,172.64	9,979.66	175,016
2022-05-10	11,547.17	12,028.30	11,162.26	11,932.07	9,782.43	634,187
2022-05-09	12,365.09	12,365.09	11,787.73	11,787.73	9,664.09	703,681
2022-05-06	13,231.13	13,231.13	12,653.77	12,653.77	10,374.11	262,816
2022-05-05	13,664.15	13,760.37	13,038.68	13,279.24	10,886.90	435,267
2022-05-04	13,856.60	13,952.83	12,990.56	13,279.24	10,886.90	442,613
2022-04-29	13,952.83	14,049.05	13,664.15	13,904.71	11,399.69	503,012
2022-04-28	14,049.05	14,289.62	13,664.15	13,952.83	11,439.13	159,742
2022-04-27	13,760.37	14,289.62	13,519.81	14,049.05	11,518.02	191,107
2022-04-26	13,086.79	13,904.71	12,798.11	13,904.71	11,399.69	610,984
2022-04-25	14,722.64	14,722.64	13,712.26	13,712.26	11,241.90	378,250
2022-04-22	14,578.30	15,203.77	13,760.37	14,722.64	12,070.25	600,839
2022-04-21	15,396.22	15,444.33	14,482.07	14,722.64	12,070.25	874,733
2022-04-20	15,396.22	15,733.01	15,396.22	15,540.56	12,740.82	923,938
2022-04-19	16,069.81	16,117.92	15,492.45	15,588.67	12,780.27	525,749
2022-04-18	16,454.71	16,743.39	15,684.90	15,684.90	12,859.16	978,274
2022-04-15	16,839.62	17,224.52	16,647.17	16,839.62	13,805.85	394,457
2022-04-14	16,935.84	17,080.18	16,791.50	16,935.84	13,884.74	333,476
2022-04-13	16,599.05	17,032.07	15,973.58	16,935.84	13,884.74	722,920
2022-04-12	17,368.86	17,753.77	16,454.71	16,454.71	13,490.28	692,720
2022-04-08	17,416.98	17,753.77	17,320.75	17,320.75	14,200.30	688,756
2022-04-07	17,849.99	17,849.99	17,368.86	17,465.09	14,318.64	774,340
2022-04-06	17,561.32	18,090.56	17,561.32	17,849.99	14,634.20	869,719
2022-04-05	17,946.22	18,283.01	17,801.88	17,801.88	14,594.75	775,623
2022-04-04	17,994.33	18,427.35	17,801.88	18,234.90	14,949.76	854,444
2022-04-01	17,320.75	17,994.33	17,224.52	17,849.99	14,634.20	621,827
2022-03-31	17,898.11	18,379.24	17,320.75	17,513.20	14,358.08	1,157,021
2022-03-30	18,860.37	18,908.48	17,801.88	18,090.56	14,831.42	1,177,543
2022-03-29	18,331.13	19,004.71	18,283.01	18,860.37	15,462.55	818,298
2022-03-28	18,812.26	18,812.26	17,946.22	18,283.01	14,989.21	1,591,473
2022-03-25	18,764.15	19,389.62	18,667.92	19,004.71	15,580.88	1,108,632

← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	424.0000 VND
2020-04-03	525.0000 VND
2019-03-29	1,000.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.